Unigroup Guoxin Microelectronics Co., Ltd. (SHE:002049)
China · Delayed Price · Currency is CNY 82.79
+1.05 (1.28%)
Nov 3, 2025, 2:45 PM CST
SHE:002049 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 85.00 | 85.13 | 81.64 | 81.74 | 81.74 | -3.98% | 31,803,381 |
| Oct 30, 2025 | 87.42 | 87.43 | 85.06 | 85.13 | 85.13 | -2.62% | 25,754,008 |
| Oct 29, 2025 | 86.93 | 88.55 | 86.50 | 87.42 | 87.42 | 0.58% | 28,965,978 |
| Oct 28, 2025 | 86.08 | 88.72 | 85.18 | 86.92 | 86.92 | 2.57% | 47,271,496 |
| Oct 27, 2025 | 83.68 | 84.74 | 82.71 | 84.74 | 84.74 | 2.84% | 30,212,416 |
| Oct 24, 2025 | 80.90 | 83.07 | 80.60 | 82.40 | 82.40 | 3.36% | 27,488,879 |
| Oct 23, 2025 | 80.44 | 81.09 | 78.10 | 79.72 | 79.72 | -1.43% | 18,777,276 |
| Oct 22, 2025 | 81.34 | 81.89 | 80.11 | 80.88 | 80.88 | -1.33% | 13,871,353 |
| Oct 21, 2025 | 81.23 | 82.58 | 81.03 | 81.97 | 81.97 | 1.74% | 20,340,690 |
| Oct 20, 2025 | 80.80 | 82.56 | 79.87 | 80.57 | 80.57 | 1.42% | 22,493,446 |
| Oct 17, 2025 | 84.11 | 84.30 | 79.23 | 79.44 | 79.44 | -5.66% | 29,255,610 |
| Oct 16, 2025 | 85.00 | 87.25 | 83.68 | 84.21 | 84.21 | -1.54% | 28,449,978 |
| Oct 15, 2025 | 83.93 | 86.45 | 82.82 | 85.53 | 85.53 | 1.95% | 24,696,413 |
| Oct 14, 2025 | 91.26 | 91.55 | 83.18 | 83.89 | 83.89 | -4.91% | 42,541,763 |
| Oct 13, 2025 | 82.62 | 88.45 | 82.60 | 88.22 | 88.22 | 2.30% | 34,060,341 |
| Oct 10, 2025 | 90.89 | 91.42 | 86.08 | 86.24 | 86.24 | -7.05% | 40,112,216 |
| Oct 9, 2025 | 91.80 | 94.83 | 89.58 | 92.78 | 92.78 | 2.74% | 52,489,832 |
| Sep 30, 2025 | 88.10 | 91.50 | 88.10 | 90.31 | 90.31 | 3.33% | 45,894,232 |
| Sep 29, 2025 | 87.52 | 88.79 | 85.29 | 87.40 | 87.40 | -1.80% | 49,003,773 |
| Sep 26, 2025 | 86.00 | 92.40 | 86.00 | 89.00 | 89.00 | 5.95% | 86,412,786 |
| Sep 25, 2025 | 81.16 | 85.32 | 80.81 | 84.00 | 84.00 | 2.70% | 44,139,962 |
| Sep 24, 2025 | 78.78 | 82.00 | 78.41 | 81.79 | 81.79 | 3.19% | 41,042,923 |
| Sep 23, 2025 | 80.07 | 80.18 | 77.46 | 79.26 | 79.26 | -1.15% | 25,437,676 |
| Sep 22, 2025 | 79.25 | 80.80 | 78.90 | 80.18 | 80.18 | 0.92% | 21,798,876 |
| Sep 19, 2025 | 78.66 | 81.30 | 78.66 | 79.45 | 79.45 | 1.00% | 31,567,226 |
| Sep 18, 2025 | 77.67 | 81.49 | 77.61 | 78.66 | 78.66 | 1.27% | 42,690,397 |
| Sep 17, 2025 | 78.00 | 78.89 | 76.93 | 77.67 | 77.67 | -0.97% | 21,433,047 |
| Sep 16, 2025 | 78.00 | 79.22 | 77.72 | 78.43 | 78.43 | -0.27% | 18,988,890 |
| Sep 15, 2025 | 80.00 | 80.68 | 78.38 | 78.64 | 78.64 | 0.40% | 27,581,951 |
| Sep 12, 2025 | 77.60 | 79.21 | 77.01 | 78.33 | 78.33 | 0.94% | 28,162,727 |
| Sep 11, 2025 | 75.00 | 77.68 | 74.21 | 77.60 | 77.60 | 2.95% | 28,849,608 |
| Sep 10, 2025 | 74.91 | 76.85 | 74.68 | 75.38 | 75.38 | 2.28% | 26,923,202 |
| Sep 9, 2025 | 74.77 | 74.77 | 73.24 | 73.70 | 73.70 | -1.89% | 15,710,776 |
| Sep 8, 2025 | 74.78 | 75.39 | 74.00 | 75.12 | 75.12 | 0.68% | 17,272,874 |
| Sep 5, 2025 | 73.00 | 74.76 | 72.01 | 74.61 | 74.61 | 2.23% | 23,138,617 |
| Sep 4, 2025 | 76.00 | 77.28 | 71.85 | 72.98 | 72.98 | -3.78% | 34,169,288 |
| Sep 3, 2025 | 77.88 | 79.25 | 75.38 | 75.85 | 75.85 | -2.19% | 30,320,938 |
| Sep 2, 2025 | 81.87 | 82.09 | 77.06 | 77.55 | 77.55 | -5.67% | 43,646,727 |
| Sep 1, 2025 | 82.25 | 83.66 | 80.88 | 82.21 | 82.21 | 0.78% | 34,338,772 |
| Aug 29, 2025 | 83.00 | 83.00 | 80.61 | 81.57 | 81.57 | -2.33% | 37,189,549 |
| Aug 28, 2025 | 82.01 | 83.78 | 80.80 | 83.52 | 83.52 | 1.94% | 54,312,702 |
| Aug 27, 2025 | 81.12 | 86.00 | 80.80 | 81.93 | 81.93 | 0.99% | 65,840,239 |
| Aug 26, 2025 | 81.00 | 81.90 | 80.02 | 81.13 | 81.13 | -0.93% | 28,530,387 |
| Aug 25, 2025 | 83.68 | 84.50 | 80.21 | 81.89 | 81.89 | -0.96% | 55,232,207 |
| Aug 22, 2025 | 80.70 | 84.48 | 80.70 | 82.68 | 82.68 | 2.77% | 44,526,442 |
| Aug 21, 2025 | 82.02 | 83.88 | 80.12 | 80.45 | 80.45 | -1.72% | 31,315,025 |
| Aug 20, 2025 | 82.04 | 82.20 | 79.11 | 81.86 | 81.86 | -0.41% | 34,900,632 |
| Aug 19, 2025 | 83.00 | 86.77 | 81.97 | 82.20 | 82.20 | 1.68% | 59,604,096 |
| Aug 18, 2025 | 78.00 | 83.19 | 77.78 | 80.84 | 80.84 | 4.42% | 42,054,301 |
| Aug 15, 2025 | 73.45 | 77.98 | 73.41 | 77.42 | 77.42 | 5.23% | 35,929,544 |